Picard Medical, Inc. PMI
AMEX · Vereinigte Staaten · Gesundheitstechnologie
$5,78+1,46 (+33,80 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5,78 | +33,80 % | $4,32 | $5,90 | $3,85 | 881,20K |
| 2026-10-01 | $4,32 | +2,86 % | $4,16 | $4,36 | $4,15 | 15,50K |
| 2026-09-30 | $4,20 | -5,62 % | $4,42 | $4,49 | $4,15 | 23,40K |
| 2026-09-29 | $4,45 | -3,47 % | $4,67 | $4,75 | $4,42 | 21,40K |
| 2026-09-28 | $4,61 | -0,22 % | $4,49 | $4,75 | $4,03 | 51,80K |
| 2026-09-25 | $4,62 | -5,13 % | $4,72 | $4,80 | $4,56 | 34,30K |
| 2026-09-24 | $4,87 | +7,03 % | $4,50 | $4,87 | $4,28 | 55,90K |
| 2026-09-23 | $4,55 | +5,08 % | $4,25 | $4,58 | $4,25 | 92,20K |
| 2026-09-22 | $4,33 | +2,85 % | $3,89 | $4,33 | $3,83 | 212,60K |
| 2026-09-21 | $4,21 | -17,13 % | $4,36 | $4,64 | $4,20 | 172,00K |
| 2026-09-18 | $5,08 | -9,29 % | $5,62 | $5,70 | $4,91 | 213,40K |
| 2026-09-17 | $5,60 | -13,58 % | $6,40 | $7,10 | $5,50 | 216,90K |
| 2026-09-16 | $6,48 | +1,41 % | $6,18 | $6,81 | $6,12 | 146,10K |
| 2026-09-15 | $6,39 | +2,08 % | $6,07 | $6,87 | $6,00 | 284,60K |
| 2026-09-14 | $6,26 | +17,45 % | $5,51 | $6,40 | $5,51 | 587,00K |
| 2026-09-11 | $5,33 | +20,86 % | $4,56 | $5,33 | $4,55 | 523,20K |
| 2026-09-10 | $4,41 | 0,00 % | $4,30 | $5,00 | $4,18 | 320,80K |
| 2026-09-09 | $4,41 | +2,32 % | $4,25 | $4,65 | $4,05 | 248,70K |
| 2026-09-08 | $4,31 | -5,48 % | $4,70 | $4,77 | $4,24 | 195,60K |
| 2026-09-04 | $4,56 | +1,56 % | $4,46 | $5,35 | $4,34 | 509,30K |
| 2026-09-03 | $4,49 | -1,97 % | $4,54 | $4,60 | $4,10 | 304,30K |
| 2026-09-02 | $4,58 | +18,65 % | $3,87 | $4,78 | $3,50 | 825,40K |
| 2026-09-01 | $3,86 | -54,37 % | $8,24 | $8,97 | $3,80 | 1,60M |
| 2026-08-31 | $8,46 | -3,86 % | $8,04 | $11,87 | $7,92 | 2,25M |
| 2026-08-28 | $8,80 | -3,19 % | $8,82 | $9,49 | $8,40 | 345,60K |
| 2026-08-27 | $9,09 | -7,24 % | $10,20 | $10,50 | $8,51 | 2,01M |
| 2026-08-26 | $9,80 | +2,62 % | $9,22 | $10,00 | $8,30 | 2,11M |
| 2026-08-25 | $9,55 | +86,16 % | $5,87 | $11,13 | $5,84 | 41,57M |
| 2026-08-24 | $5,13 | +59,81 % | $4,53 | $5,35 | $3,96 | 25,20M |
| 2026-08-21 | $3,21 | +5,94 % | $2,83 | $3,48 | $2,65 | 10,87M |
| 2026-08-20 | $3,03 | -7,90 % | $3,20 | $3,32 | $2,93 | 82,40K |
| 2026-08-19 | $3,29 | +1,54 % | $3,25 | $3,32 | $3,13 | 69,30K |
| 2026-08-18 | $3,24 | -7,95 % | $3,53 | $3,69 | $3,24 | 59,60K |
| 2026-08-17 | $3,52 | -0,28 % | $3,50 | $3,83 | $3,50 | 48,70K |
| 2026-08-14 | $3,53 | +0,57 % | $3,47 | $3,68 | $3,42 | 41,10K |
| 2026-08-13 | $3,51 | +2,93 % | $3,40 | $3,58 | $3,37 | 33,70K |
| 2026-08-12 | $3,41 | -6,06 % | $3,58 | $3,60 | $3,37 | 32,40K |
| 2026-08-11 | $3,63 | -0,27 % | $3,60 | $3,91 | $3,53 | 69,40K |
| 2026-08-10 | $3,64 | +6,12 % | $3,42 | $3,69 | $3,42 | 72,60K |
| 2026-08-07 | $3,43 | -3,11 % | $3,45 | $3,54 | $3,08 | 174,90K |
| 2026-08-06 | $3,54 | -2,48 % | $3,63 | $3,84 | $3,50 | 92,20K |
| 2026-08-05 | $3,63 | -15,58 % | $4,23 | $4,23 | $3,63 | 175,50K |
| 2026-08-04 | $4,30 | -16,18 % | $4,90 | $4,90 | $4,27 | 145,70K |
| 2026-08-03 | $5,13 | +16,59 % | $4,70 | $5,44 | $4,10 | 325,00K |
| 2026-07-31 | $4,40 | 0,00 % | $4,40 | $4,40 | $4,40 | 0 |
| 2026-07-30 | $4,40 | 0,00 % | $4,40 | $4,40 | $4,40 | 0 |
| 2026-07-29 | $4,40 | 0,00 % | $4,40 | $4,40 | $4,40 | 0 |
| 2026-07-28 | $4,40 | 0,00 % | $4,40 | $4,40 | $4,40 | 0 |
| 2026-07-27 | $4,40 | 0,00 % | $4,40 | $4,40 | $4,40 | 0 |
| 2026-07-24 | $4,40 | 0,00 % | $4,40 | $4,40 | $4,40 | 0 |
| 2026-07-23 | $4,40 | 0,00 % | $4,40 | $4,40 | $4,40 | 0 |
| 2026-07-22 | $4,40 | -27,27 % | $4,65 | $4,80 | $4,40 | 137,39K |
| 2026-07-21 | $6,05 | -3,97 % | $5,65 | $6,05 | $5,40 | 182,32K |
| 2026-07-20 | $6,30 | -10,00 % | $6,85 | $6,85 | $6,05 | 404,34K |
| 2026-07-17 | $7,00 | -12,50 % | $8,00 | $8,00 | $6,90 | 307,03K |
| 2026-07-16 | $8,00 | +6,67 % | $7,25 | $8,30 | $7,25 | 625,01K |
| 2026-07-15 | $7,50 | +7,14 % | $7,75 | $8,30 | $7,20 | 2,76M |
| 2026-07-14 | $7,00 | -2,10 % | $8,60 | $8,60 | $6,65 | 7,66M |
| 2026-07-13 | $7,15 | -7,14 % | $7,70 | $7,80 | $7,00 | 35,23K |
| 2026-07-10 | $7,70 | -8,33 % | $8,35 | $8,35 | $7,55 | 28,99K |
| 2026-07-09 | $8,40 | +12,00 % | $7,70 | $8,50 | $7,50 | 38,20K |
| 2026-07-08 | $7,50 | -10,71 % | $8,20 | $8,25 | $7,00 | 42,70K |
| 2026-07-07 | $8,40 | -4,00 % | $8,25 | $8,50 | $8,10 | 26,76K |
| 2026-07-06 | $8,75 | +3,55 % | $7,85 | $8,75 | $7,85 | 41,39K |
| 2026-07-02 | $8,45 | -1,74 % | $8,25 | $9,80 | $8,10 | 178,37K |
| 2026-07-01 | $8,60 | +4,88 % | $8,50 | $8,90 | $8,10 | 337,84K |
| 2026-06-30 | $8,20 | +5,13 % | $7,30 | $8,70 | $7,30 | 62,02K |
| 2026-06-29 | $7,80 | +9,09 % | $7,80 | $8,35 | $7,65 | 54,19K |
| 2026-06-26 | $7,15 | -10,62 % | $7,95 | $8,15 | $7,15 | 56,09K |
| 2026-06-25 | $8,00 | -5,88 % | $8,05 | $8,40 | $7,50 | 58,05K |
| 2026-06-24 | $8,50 | -2,30 % | $8,70 | $8,90 | $8,30 | 54,55K |
| 2026-06-23 | $8,70 | -13,00 % | $9,00 | $9,30 | $8,70 | 56,49K |
| 2026-06-22 | $10,00 | +9,89 % | $9,15 | $10,00 | $8,25 | 129,13K |
| 2026-06-18 | $9,10 | -4,71 % | $8,75 | $9,55 | $8,60 | 89,88K |
| 2026-06-17 | $9,55 | +15,06 % | $8,00 | $10,20 | $7,80 | 269,67K |
| 2026-06-16 | $8,30 | -4,05 % | $8,65 | $8,75 | $7,55 | 87,32K |
| 2026-06-15 | $8,65 | -3,35 % | $9,00 | $9,50 | $8,50 | 121,48K |
| 2026-06-12 | $8,95 | -1,10 % | $9,05 | $9,05 | $8,15 | 175,07K |
| 2026-06-11 | $9,05 | -14,22 % | $9,70 | $9,90 | $8,70 | 145,58K |
| 2026-06-10 | $10,55 | -34,06 % | $13,40 | $13,85 | $9,25 | 418,47K |
| 2026-06-09 | $16,00 | +21,21 % | $10,75 | $17,85 | $10,75 | 807,88K |
| 2026-06-08 | $13,20 | +2,33 % | $12,90 | $13,45 | $11,50 | 185,51K |
| 2026-06-05 | $12,90 | -19,38 % | $14,00 | $15,00 | $12,10 | 321,45K |
| 2026-06-04 | $16,00 | +3,90 % | $12,10 | $16,75 | $12,10 | 1,17M |
| 2026-06-03 | $15,40 | +14,07 % | $16,50 | $18,70 | $14,60 | 4,75M |
| 2026-06-02 | $13,50 | +60,71 % | $19,40 | $19,85 | $13,00 | 16,53M |
| 2026-06-01 | $8,40 | +13,51 % | $7,80 | $9,30 | $7,70 | 470,57K |
| 2026-05-29 | $7,40 | -1,33 % | $7,90 | $7,90 | $6,90 | 332,16K |
| 2026-05-28 | $7,50 | +7,14 % | $6,50 | $7,50 | $6,50 | 86,71K |
| 2026-05-27 | $7,00 | 0,00 % | $6,60 | $7,00 | $6,25 | 71,73K |